SCOR SE (FRA:SDRC)
Germany · Delayed Price · Currency is EUR 32.38
+0.22 (0.68%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SDRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | - | -1.35% | - |
| Apr 22, 2026 | 33.26 | 33.26 | 32.60 | 32.60 | 32.60 | -1.57% | 640 |
| Apr 21, 2026 | 33.14 | 33.22 | 33.12 | 33.12 | 33.12 | -0.30% | 488 |
| Apr 20, 2026 | 33.72 | 33.72 | 32.82 | 33.22 | 33.22 | 1.78% | 821 |
| Apr 17, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.55% | - |
| Apr 16, 2026 | 32.94 | 32.94 | 32.82 | 32.82 | 32.82 | 0.55% | 150 |
| Apr 15, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | - |
| Apr 14, 2026 | 32.04 | 32.64 | 32.04 | 32.64 | 32.64 | 2.58% | 507 |
| Apr 13, 2026 | 31.86 | 31.86 | 31.82 | 31.82 | 31.82 | -0.62% | 200 |
| Apr 10, 2026 | 31.78 | 32.02 | 31.78 | 32.02 | 32.02 | 1.59% | 30 |
| Apr 9, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.19% | - |
| Apr 8, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.35% | - |
| Apr 7, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 3.11% | 100 |
| Apr 2, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.52% | - |
| Apr 1, 2026 | 30.86 | 31.00 | 30.86 | 31.00 | 31.00 | 1.71% | 665 |
| Mar 31, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.67% | - |
| Mar 30, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.58% | - |
| Mar 27, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.86% | - |
| Mar 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.80% | - |
| Mar 25, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.53% | - |
| Mar 24, 2026 | 29.80 | 30.12 | 29.80 | 30.12 | 30.12 | 0.27% | 50 |
| Mar 23, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.83% | - |
| Mar 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.07% | - |
| Mar 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.92% | - |
| Mar 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.44% | - |
| Mar 17, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.40% | - |
| Mar 16, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.28% | - |
| Mar 13, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.07% | - |
| Mar 12, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.88% | - |
| Mar 11, 2026 | 29.94 | 29.94 | 29.38 | 29.38 | 29.38 | -2.91% | 300 |
| Mar 10, 2026 | 30.06 | 30.26 | 30.06 | 30.26 | 30.26 | 2.79% | 20 |
| Mar 9, 2026 | 28.72 | 29.44 | 28.72 | 29.44 | 29.44 | -1.47% | 300 |
| Mar 6, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.95% | - |
| Mar 5, 2026 | 29.62 | 29.62 | 29.60 | 29.60 | 29.60 | -2.44% | 200 |
| Mar 4, 2026 | 29.08 | 30.34 | 29.08 | 30.34 | 30.34 | 3.98% | 17 |
| Mar 3, 2026 | 30.12 | 30.12 | 29.00 | 29.18 | 29.18 | -2.41% | 350 |
| Mar 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.52% | - |
| Feb 27, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.20% | - |
| Feb 26, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | 1.49% | 300 |
| Feb 25, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.14% | - |
| Feb 24, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.54% | - |
| Feb 23, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.02% | - |
| Feb 20, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.07% | - |
| Feb 19, 2026 | 29.08 | 29.44 | 29.08 | 29.36 | 29.36 | 0.20% | 720 |
| Feb 18, 2026 | 29.26 | 29.30 | 29.26 | 29.30 | 29.30 | -0.68% | 500 |
| Feb 17, 2026 | 28.86 | 29.50 | 28.86 | 29.50 | 29.50 | 2.57% | 500 |
| Feb 16, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.76% | - |
| Feb 13, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.40% | - |
| Feb 12, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.35% | - |
| Feb 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.88% | 300 |